Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/FIDAC Mortgage Income Fund (NY: FMY )

11.75 +0.20 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.447 6.504 6.425 6.447 20,570 +0.00(+0.00%)
Jun 27, 2008 6.478 6.485 6.406 6.447 29,439 -0.04(-0.64%)
Jun 26, 2008 6.474 6.493 6.455 6.489 6,447 -0.00(-0.06%)
Jun 25, 2008 6.440 6.511 6.376 6.493 56,201 +0.05(+0.76%)
Jun 24, 2008 6.470 6.470 6.417 6.444 19,626 -0.03(-0.52%)
Jun 23, 2008 6.383 6.481 6.379 6.478 17,343 +0.08(+1.24%)
Jun 20, 2008 6.478 6.478 6.398 6.398 25,299 -0.06(-0.93%)
Jun 19, 2008 6.410 6.478 6.410 6.459 10,343 +0.04(+0.65%)
Jun 18, 2008 6.474 6.481 6.372 6.417 25,893 -0.09(-1.45%)
Jun 17, 2008 6.474 6.564 6.474 6.511 17,584 +0.05(+0.70%)
Jun 16, 2008 6.466 6.493 6.459 6.466 9,548 +0.01(+0.12%)
Jun 13, 2008 6.455 6.500 6.455 6.459 18,069 -0.00(-0.06%)
Jun 12, 2008 6.474 6.474 6.425 6.462 9,733 -0.03(-0.46%)
Jun 11, 2008 6.470 6.493 6.470 6.493 4,774 +0.01(+0.17%)
Jun 10, 2008 6.523 6.523 6.440 6.481 14,056 -0.03(-0.41%)
Jun 09, 2008 6.516 6.617 6.417 6.508 24,997 -0.00(-0.06%)
Jun 06, 2008 6.511 6.534 6.511 6.511 8,845 -0.01(-0.12%)
Jun 05, 2008 6.542 6.542 6.496 6.519 22,310 -0.03(-0.46%)
Jun 04, 2008 6.568 6.568 6.542 6.549 21,151 -0.01(-0.11%)
Jun 03, 2008 6.602 6.602 6.515 6.557 108,585 -0.04(-0.63%)
Jun 02, 2008 6.666 6.666 6.500 6.598 98,260 -0.06(-0.96%)
May 30, 2008 6.677 6.677 6.625 6.662 12,465 -0.03(-0.51%)
May 29, 2008 6.591 6.696 6.579 6.696 24,135 +0.11(+1.60%)
May 28, 2008 6.583 6.598 6.564 6.591 61,320 +0.00(+0.06%)
May 27, 2008 6.511 6.594 6.511 6.587 16,388 +0.08(+1.28%)
May 26, 2008 6.504 6.553 6.504 6.504 0 +0.00(+0.00%)
May 23, 2008 6.504 6.553 6.504 6.504 12,929 +0.01(+0.12%)
May 22, 2008 6.534 6.553 6.485 6.496 24,215 +0.00(+0.00%)
May 21, 2008 6.500 6.527 6.496 6.496 16,443 +0.01(+0.12%)
May 20, 2008 6.542 6.542 6.470 6.489 53,222 -0.05(-0.75%)
May 19, 2008 6.576 6.576 6.508 6.538 17,770 -0.03(-0.52%)
May 16, 2008 6.587 6.594 6.493 6.572 99,740 -0.02(-0.34%)
May 15, 2008 6.587 6.594 6.576 6.594 13,234 +0.01(+0.11%)
May 14, 2008 6.587 6.587 6.572 6.587 13,046 -0.01(-0.11%)
May 13, 2008 6.560 6.594 6.553 6.594 20,178 +0.04(+0.63%)
May 12, 2008 6.587 6.587 6.553 6.553 7,426 -0.02(-0.23%)
May 09, 2008 6.591 6.596 6.568 6.568 7,553 +0.00(+0.00%)
May 08, 2008 6.515 6.568 6.511 6.568 33,413 +0.02(+0.23%)
May 07, 2008 6.496 6.564 6.489 6.553 55,485 +0.06(+0.99%)
May 06, 2008 6.478 6.489 6.444 6.489 18,366 +0.00(+0.06%)
May 05, 2008 6.485 6.493 6.447 6.485 41,486 +0.01(+0.12%)
May 02, 2008 6.538 6.538 6.478 6.478 13,094 -0.06(-0.98%)
May 01, 2008 6.527 6.557 6.508 6.542 9,548 -0.01(-0.17%)
Apr 30, 2008 6.583 6.598 6.538 6.553 15,117 +0.01(+0.12%)
Apr 29, 2008 6.530 6.564 6.530 6.545 8,678 +0.01(+0.12%)
Apr 28, 2008 6.508 6.542 6.447 6.538 38,789 +0.02(+0.35%)
Apr 25, 2008 6.459 6.519 6.436 6.515 41,375 +0.06(+0.93%)
Apr 24, 2008 6.470 6.489 6.391 6.455 18,830 -0.02(-0.23%)
Apr 23, 2008 6.493 6.493 6.432 6.470 12,423 -0.03(-0.46%)
Apr 22, 2008 6.481 6.527 6.481 6.500 13,261 +0.01(+0.17%)
Apr 21, 2008 6.410 6.523 6.410 6.489 22,188 -0.00(-0.06%)
Apr 18, 2008 6.478 6.523 6.478 6.493 14,322 +0.02(+0.35%)
Apr 17, 2008 6.478 6.485 6.470 6.470 9,932 +0.00(+0.00%)
Apr 16, 2008 6.398 6.485 6.395 6.470 38,457 +0.07(+1.06%)
Apr 15, 2008 6.428 6.428 6.398 6.402 12,996 +0.02(+0.24%)
Apr 14, 2008 6.398 6.444 6.387 6.387 11,935 +0.01(+0.12%)
Apr 11, 2008 6.342 6.379 6.342 6.379 16,178 +0.02(+0.30%)
Apr 10, 2008 6.315 6.372 6.315 6.361 6,365 +0.03(+0.54%)
Apr 09, 2008 6.342 6.342 6.327 6.327 8,752 -0.03(-0.41%)
Apr 08, 2008 6.342 6.353 6.342 6.353 795 +0.01(+0.18%)
Apr 07, 2008 6.353 6.361 6.342 6.342 5,569 -0.06(-1.00%)
Apr 04, 2008 6.372 6.493 6.364 6.406 37,396 +0.07(+1.13%)
Apr 03, 2008 6.349 6.349 6.327 6.334 10,609 -0.00(-0.06%)
Apr 02, 2008 6.361 6.361 6.315 6.338 7,161 -0.03(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.